Krungthai Card Public Company Limited - KRTA.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.75	0.76	0.76	0.76	0.75	0
September 25, 2025	0.75	0.75	0.75	0.75	0.75	0
September 24, 2025	0.74	0.74	0.74	0.74	0.74	0
September 23, 2025	0.74	0.74	0.74	0.74	0.74	0
September 22, 2025	0.75	0.75	0.75	0.75	0.75	2
September 19, 2025	0.76	0.76	0.76	0.76	0.76	2
September 18, 2025	0.76	0.76	0.76	0.76	0.76	0
September 17, 2025	0.77	0.77	0.77	0.77	0.77	0
September 16, 2025	0.76	0.76	0.76	0.76	0.76	0
September 15, 2025	0.72	0.86	0.86	0.86	0.72	2
September 12, 2025	0.73	0.74	0.74	0.74	0.73	0
September 11, 2025	0.72	0.72	0.72	0.72	0.72	0
September 10, 2025	0.72	0.72	0.72	0.72	0.72	0
September 09, 2025	0.72	0.72	0.72	0.72	0.72	0
September 08, 2025	0.72	0.85	0.85	0.85	0.72	2
September 05, 2025	0.72	0.73	0.73	0.73	0.72	0
September 04, 2025	0.71	0.71	0.71	0.71	0.71	0
September 03, 2025	0.7	0.71	0.71	0.71	0.7	135
September 02, 2025	0.67	0.67	0.67	0.67	0.67	0
September 01, 2025	0.66	0.66	0.66	0.66	0.66	0
August 29, 2025	0.68	0.79	0.79	0.79	0.68	2
August 28, 2025	0.67	0.68	0.68	0.68	0.67	0
August 27, 2025	0.69	0.69	0.69	0.69	0.69	0
August 26, 2025	0.69	0.69	0.69	0.69	0.69	0
August 25, 2025	0.7	0.82	0.82	0.82	0.7	19
August 22, 2025	0.68	0.68	0.68	0.68	0.68	2
August 21, 2025	0.69	0.8	0.8	0.8	0.69	2
August 20, 2025	0.7	0.71	0.71	0.71	0.7	0
August 19, 2025	0.7	0.7	0.7	0.7	0.7	0
August 18, 2025	0.69	0.7	0.7	0.7	0.69	0
August 15, 2025	0.71	0.72	0.72	0.72	0.71	0
August 14, 2025	0.71	0.83	0.83	0.83	0.71	2
August 13, 2025	0.74	0.74	0.74	0.74	0.74	0
August 12, 2025	0.71	0.71	0.71	0.71	0.71	0
August 11, 2025	0.72	0.73	0.73	0.73	0.72	0
August 08, 2025	0.73	0.73	0.73	0.73	0.73	0
August 07, 2025	0.72	0.73	0.73	0.73	0.72	2
August 06, 2025	0.74	0.84	0.84	0.85	0.74	2
August 05, 2025	0.69	0.71	0.71	0.71	0.69	0
August 04, 2025	0.68	0.7	0.7	0.7	0.68	0
August 01, 2025	0.71	0.71	0.71	0.71	0.71	0
July 31, 2025	0.71	0.71	0.71	0.71	0.71	0
July 30, 2025	0.71	0.71	0.71	0.71	0.71	0
July 29, 2025	0.68	0.82	0.82	0.82	0.68	2
July 28, 2025	0.68	0.69	0.69	0.69	0.68	0
July 25, 2025	0.68	0.68	0.68	0.68	0.68	0
July 24, 2025	0.69	0.69	0.69	0.69	0.69	0
July 23, 2025	0.7	0.7	0.7	0.7	0.7	0
July 22, 2025	0.7	0.71	0.71	0.71	0.7	0
July 21, 2025	0.72	0.72	0.72	0.72	0.72	0
July 18, 2025	0.69	0.7	0.7	0.7	0.69	0
July 17, 2025	0.68	0.68	0.68	0.68	0.68	0
July 16, 2025	0.67	0.67	0.67	0.67	0.67	0
July 15, 2025	0.64	0.67	0.67	0.67	0.64	0
July 14, 2025	0.6	0.75	0.75	0.75	0.6	0
July 11, 2025	0.63	0.75	0.75	0.75	0.63	47
July 10, 2025	0.59	0.6	0.6	0.6	0.59	29
July 09, 2025	0.59	0.59	0.6	0.59	0.59	0
July 08, 2025	0.61	0.61	0.61	0.61	0.61	0
July 07, 2025	0.59	0.72	0.72	0.72	0.59	2

Krungthai Card Public Company Limited (KRTA.F) XETRA